1,281.00
-20(-1.54%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,300 | 1,281 | 1,281 | 1,300 | 1,272 | 63,000 |
| February 19, 2026 | 1,310 | 1,301 | 1,301 | 1,310 | 1,292 | 61,400 |
| February 18, 2026 | 1,303 | 1,310 | 1,310 | 1,319 | 1,297 | 50,800 |
| February 17, 2026 | 1,295 | 1,289 | 1,289 | 1,304 | 1,282 | 53,300 |
| February 16, 2026 | 1,286 | 1,289 | 1,289 | 1,291 | 1,280 | 57,800 |
| February 13, 2026 | 1,290 | 1,277 | 1,277 | 1,317 | 1,271 | 174,900 |
| February 12, 2026 | 1,277 | 1,295 | 1,295 | 1,301 | 1,276 | 139,400 |
| February 10, 2026 | 1,260 | 1,263 | 1,263 | 1,294 | 1,257 | 137,400 |
| February 09, 2026 | 1,214 | 1,217 | 1,217 | 1,221 | 1,191 | 98,000 |
| February 06, 2026 | 1,196 | 1,193 | 1,193 | 1,199 | 1,188 | 31,700 |
| February 05, 2026 | 1,192 | 1,195 | 1,195 | 1,201 | 1,188 | 41,400 |
| February 04, 2026 | 1,181 | 1,188 | 1,188 | 1,193 | 1,177 | 27,600 |
| February 03, 2026 | 1,183 | 1,186 | 1,186 | 1,192 | 1,180 | 29,700 |
| February 02, 2026 | 1,198 | 1,179 | 1,179 | 1,201 | 1,178 | 47,800 |
| January 30, 2026 | 1,176 | 1,190 | 1,190 | 1,190 | 1,172 | 38,800 |
| January 29, 2026 | 1,171 | 1,172 | 1,172 | 1,175 | 1,160 | 45,300 |
| January 28, 2026 | 1,186 | 1,171 | 1,171 | 1,186 | 1,170 | 63,700 |
| January 27, 2026 | 1,185 | 1,191 | 1,191 | 1,192 | 1,179 | 37,800 |
| January 26, 2026 | 1,200 | 1,188 | 1,188 | 1,200 | 1,185 | 53,100 |
| January 23, 2026 | 1,205 | 1,202 | 1,202 | 1,212 | 1,201 | 26,500 |
| January 22, 2026 | 1,198 | 1,205 | 1,205 | 1,210 | 1,194 | 31,300 |
| January 21, 2026 | 1,200 | 1,182 | 1,182 | 1,200 | 1,182 | 66,300 |
| January 20, 2026 | 1,217 | 1,204 | 1,204 | 1,220 | 1,203 | 38,200 |
| January 19, 2026 | 1,222 | 1,217 | 1,217 | 1,225 | 1,211 | 39,300 |
| January 16, 2026 | 1,215 | 1,222 | 1,222 | 1,222 | 1,209 | 40,200 |
| January 15, 2026 | 1,206 | 1,212 | 1,212 | 1,216 | 1,206 | 28,800 |
| January 14, 2026 | 1,206 | 1,211 | 1,211 | 1,212 | 1,200 | 32,400 |
| January 13, 2026 | 1,212 | 1,202 | 1,202 | 1,216 | 1,198 | 50,600 |
| January 09, 2026 | 1,196 | 1,203 | 1,203 | 1,210 | 1,196 | 38,700 |
| January 08, 2026 | 1,199 | 1,188 | 1,188 | 1,203 | 1,188 | 53,700 |
| January 07, 2026 | 1,202 | 1,199 | 1,199 | 1,208 | 1,197 | 45,700 |
| January 06, 2026 | 1,191 | 1,202 | 1,202 | 1,208 | 1,190 | 67,600 |
| January 05, 2026 | 1,203 | 1,183 | 1,183 | 1,206 | 1,177 | 165,900 |
| December 30, 2025 | 1,184 | 1,197 | 1,197 | 1,205 | 1,182 | 253,000 |
| December 29, 2025 | 1,170 | 1,187 | 1,187 | 1,187 | 1,169 | 407,600 |
| December 26, 2025 | 1,161 | 1,164 | 1,164 | 1,165 | 1,158 | 81,800 |
| December 25, 2025 | 1,150 | 1,159 | 1,159 | 1,160 | 1,147 | 43,400 |
| December 24, 2025 | 1,139 | 1,148 | 1,148 | 1,150 | 1,139 | 44,600 |
| December 23, 2025 | 1,112 | 1,140 | 1,140 | 1,142 | 1,109 | 133,900 |
| December 22, 2025 | 1,149 | 1,133 | 1,133 | 1,149 | 1,132 | 53,400 |
| December 19, 2025 | 1,121 | 1,140 | 1,140 | 1,140 | 1,119 | 71,800 |
| December 18, 2025 | 1,124 | 1,125 | 1,125 | 1,127 | 1,121 | 51,400 |
| December 17, 2025 | 1,138 | 1,128 | 1,128 | 1,139 | 1,126 | 24,200 |
| December 16, 2025 | 1,144 | 1,131 | 1,131 | 1,146 | 1,131 | 46,600 |
| December 15, 2025 | 1,126 | 1,140 | 1,140 | 1,140 | 1,125 | 40,700 |
| December 12, 2025 | 1,136 | 1,123 | 1,123 | 1,137 | 1,123 | 35,100 |
| December 11, 2025 | 1,140 | 1,122 | 1,122 | 1,141 | 1,122 | 41,000 |
| December 10, 2025 | 1,146 | 1,137 | 1,137 | 1,146 | 1,135 | 26,400 |
| December 09, 2025 | 1,140 | 1,135 | 1,135 | 1,143 | 1,135 | 17,500 |
| December 08, 2025 | 1,148 | 1,143 | 1,143 | 1,148 | 1,137 | 36,000 |
| December 05, 2025 | 1,143 | 1,139 | 1,139 | 1,147 | 1,134 | 28,600 |
| December 04, 2025 | 1,135 | 1,146 | 1,146 | 1,149 | 1,129 | 46,400 |
| December 03, 2025 | 1,148 | 1,131 | 1,131 | 1,149 | 1,131 | 51,700 |
| December 02, 2025 | 1,157 | 1,149 | 1,149 | 1,158 | 1,148 | 38,200 |
| December 01, 2025 | 1,168 | 1,155 | 1,155 | 1,174 | 1,151 | 51,400 |
| November 28, 2025 | 1,157 | 1,167 | 1,167 | 1,167 | 1,155 | 53,600 |
| November 27, 2025 | 1,162 | 1,157 | 1,157 | 1,162 | 1,148 | 54,300 |
| November 26, 2025 | 1,165 | 1,162 | 1,162 | 1,173 | 1,158 | 57,300 |
| November 25, 2025 | 1,145 | 1,162 | 1,162 | 1,165 | 1,145 | 110,000 |
| November 21, 2025 | 1,139 | 1,145 | 1,145 | 1,145 | 1,129 | 298,900 |